General Electric Company (GE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503C00145000 | 2024-05-01 1:47PM EDT | 2024-05-03 | 14.75 | 17.05 | 21.20 | 0.00 | - | 5 | 198 | 259.08% |
| GE240510C00145000 | 2024-05-02 3:07PM EDT | 2024-05-10 | 17.80 | 18.15 | 20.65 | 0.00 | - | 1 | 25 | 50.78% |
| GE240517C00145000 | 2024-05-03 2:23PM EDT | 2024-05-17 | 19.72 | 18.25 | 20.80 | +3.97 | +25.21% | 4 | 749 | 61.82% |
| GE240524C00145000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 16.90 | 19.00 | 20.15 | 0.00 | - | 2 | 9 | 43.38% |
| GE240531C00145000 | 2024-05-02 12:44PM EDT | 2024-05-31 | 17.90 | 19.55 | 20.55 | 0.00 | - | 2 | 4 | 42.04% |
| GE240621C00145000 | 2024-05-03 2:03PM EDT | 2024-06-21 | 21.45 | 19.00 | 22.35 | +1.96 | +10.06% | 11 | 197 | 43.81% |
| GE240719C00145000 | 2024-05-03 2:55PM EDT | 2024-07-19 | 22.35 | 21.35 | 23.15 | +2.60 | +13.16% | 15 | 40 | 38.75% |
| GE240816C00145000 | 2024-05-03 2:32PM EDT | 2024-08-16 | 24.30 | 22.40 | 25.00 | +3.40 | +16.27% | 8 | 30 | 40.08% |
| GE240920C00145000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 24.00 | 24.45 | 26.85 | 0.00 | - | 1 | 66 | 40.36% |
| GE241018C00145000 | 2024-05-02 9:55AM EDT | 2024-10-18 | 24.50 | 25.35 | 28.75 | 0.00 | - | 1 | 49 | 41.96% |
| GE241115C00145000 | 2024-05-02 11:53AM EDT | 2024-11-15 | 28.15 | 27.85 | 29.45 | +1.45 | +5.43% | 1 | 17 | 40.57% |
| GE250117C00145000 | 2024-05-03 2:53PM EDT | 2025-01-17 | 31.05 | 30.15 | 31.60 | +3.10 | +11.09% | 57 | 27 | 39.84% |
| GE250620C00145000 | 2024-04-26 9:33AM EDT | 2025-06-20 | 36.00 | 34.35 | 37.95 | 0.00 | - | 3 | 47 | 41.97% |
| GE260116C00145000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 41.87 | 39.50 | 44.50 | 0.00 | - | 5 | 90 | 42.84% |
| GE261218C00145000 | 2024-04-19 2:24PM EDT | 2026-12-18 | 38.60 | 47.00 | 52.00 | 0.00 | - | 4 | 3 | 42.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE240503P00145000 | 2024-05-03 11:56AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 186 | 340 | 84.38% |
| GE240510P00145000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.06 | 0.01 | 1.28 | 0.00 | - | 58 | 151 | 63.82% |
| GE240517P00145000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.13 | -0.04 | -26.67% | 46 | 3,216 | 33.11% |
| GE240524P00145000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 0.18 | 0.08 | 0.32 | -0.11 | -37.93% | 39 | 846 | 32.57% |
| GE240531P00145000 | 2024-05-03 11:19AM EDT | 2024-05-31 | 0.35 | 0.24 | 0.34 | -0.15 | -30.00% | 1 | 98 | 28.74% |
| GE240607P00145000 | 2024-05-02 12:24PM EDT | 2024-06-07 | 0.55 | 0.37 | 0.53 | -0.15 | -21.43% | 1 | 13 | 28.61% |
| GE240621P00145000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.84 | 0.78 | 0.88 | -0.21 | -20.00% | 78 | 776 | 27.81% |
| GE240719P00145000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 1.54 | 1.15 | 1.62 | -0.64 | -29.36% | 10 | 255 | 27.00% |
| GE240816P00145000 | 2024-05-02 11:56AM EDT | 2024-08-16 | 3.40 | 2.56 | 2.82 | 0.00 | - | 9 | 228 | 28.58% |
| GE240920P00145000 | 2024-05-03 9:53AM EDT | 2024-09-20 | 3.80 | 3.65 | 3.80 | -0.62 | -14.03% | 2 | 323 | 28.20% |
| GE241018P00145000 | 2024-05-03 1:36PM EDT | 2024-10-18 | 4.50 | 4.15 | 4.50 | -0.55 | -10.89% | 6 | 253 | 27.87% |
| GE241115P00145000 | 2024-04-29 3:45PM EDT | 2024-11-15 | 5.80 | 5.50 | 5.70 | 0.00 | - | 2 | 7 | 29.04% |
| GE250117P00145000 | 2024-05-02 3:18PM EDT | 2025-01-17 | 7.40 | 6.85 | 7.15 | 0.00 | - | 11 | 696 | 28.55% |
| GE250620P00145000 | 2024-05-02 1:49PM EDT | 2025-06-20 | 10.70 | 8.25 | 10.25 | 0.00 | - | 5 | 333 | 27.94% |
| GE260116P00145000 | 2024-04-30 3:46PM EDT | 2026-01-16 | 13.57 | 11.45 | 14.10 | 0.00 | - | 2 | 151 | 27.97% |
| GE261218P00145000 | 2024-04-09 10:22AM EDT | 2026-12-18 | 18.79 | 16.50 | 18.75 | 0.00 | - | - | 1 | 27.54% |
© 2024 Yahoo. All rights reserved.